[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PZIV":3,"homepage-market-summary":25,"stock-historical-PZIV":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PZIV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pzena International Value ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.23,29.21,29.34,29.1274,0.1026,0.35,2904,30.8557,25.38,5294.8827030769235,70.3,130,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},5295,688334.7514,14.27,"2026-04-01",[177,180,188,197,206,215,224,232,241,248,257,266,273,282,290,297,306,314,323,330,338,348,356,364,374,381,388,398,406,416,423,431,442,448,455,461,471,478,486,493,500,510,517,524,533,542,551,559,568,576,583,591,600,608,616,625,634,643,652,659,666,674,681,687,694,701,706,710,717,724,731,738,745,752,756,762,768,771,775,780,785,792,799,806,808,813,818,820,825,828,834,839,842,847,852,858,865,871,876,882,888,893,900,904,910,916,921,926,932,936,943,950,956,962,968,974,980,986,990,997,1001,1008,1011,1017,1019,1024,1029,1034,1039,1045],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},25,29.3066,{"date":181,"open":182,"high":14,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",29.01,0.0147,0.05,2192.4851,19,29.1982,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",29.02,29.1127,0.0033,0.01,128.4851,21,29.0407,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",29.13,29.1094,-0.2735,-0.93,124.4851,17,29.1492,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",29.62,29.3829,-0.1536,-0.52,1128.4851,18,29.6153,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":213,"vwap":223},"2026-09-29",29.51,29.5365,29.37,-0.18,-0.61,218.4851,29.4471,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":186,"vwap":231},"2026-09-28",29.67,29.7165,-0.1287,-0.43,850.4851,29.6723,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",29.68,29.8452,0.2615,0.88,423.4851,49,29.8008,{"date":242,"open":217,"high":243,"low":217,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":204,"vwap":247},"2026-09-24",29.5837,-0.0379,-0.13,115.4851,29.5196,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",29.81,29.6216,-0.3614,-1.21,731.4851,16,29.7769,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":77,"volume":263,"transactions":264,"vwap":265},"2026-09-22",29.89,30,29.983,0.0434,455.4851,20,29.9616,{"date":267,"open":259,"high":268,"low":259,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":213,"vwap":272},"2026-09-21",29.9396,0.1862,0.63,116.4851,29.8949,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",29.64,29.7534,-0.3447,-1.15,251.4724,22,29.7003,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":33,"volume":287,"transactions":288,"vwap":289},"2026-09-17",30.23,30.0981,0.1748,1253.4724,48,30.2019,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":221,"volume":295,"transactions":213,"vwap":296},"2026-09-16",30.09,29.9233,-0.1836,116.4724,30.0885,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":213,"vwap":305},"2026-09-15",30.16,30.07,30.1069,-0.3335,-1.1,329.4724,30.1275,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":255,"vwap":313},"2026-09-14",30.25,30.4404,0.1868,0.62,115.4724,30.2686,{"date":315,"open":284,"high":316,"low":317,"close":318,"change":319,"percent_change":33,"volume":320,"transactions":321,"vwap":322},"2026-09-11",30.29,30.2,30.2536,0.1736,1283.4724,23,30.2729,{"date":324,"open":317,"high":317,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":321,"vwap":329},"2026-09-10",30.08,-0.0657,-0.22,753.4724,30.1777,{"date":331,"open":316,"high":316,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":280,"vwap":337},"2026-09-09",30.12,30.1457,-0.2529,-0.83,1153.4724,30.1397,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",30.48,30.38,30.3986,-0.3514,-1.14,1528.4724,26,30.3882,{"date":349,"open":350,"high":351,"low":350,"close":350,"change":352,"percent_change":353,"volume":354,"transactions":321,"vwap":355},"2026-09-04",30.75,30.7501,-0.1057,-0.34,904.4724,30.7499,{"date":357,"open":358,"high":20,"low":359,"close":20,"change":360,"percent_change":361,"volume":362,"transactions":264,"vwap":363},"2026-09-03",30.7292,30.67,0.3461,1.13,1336.4724,30.8201,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",30.47,30.54,30.5096,0.0802,0.26,915.4724,35,30.5296,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":295,"transactions":204,"vwap":380},"2026-09-01",30.5,30.4294,-0.1636,-0.53,30.5026,{"date":382,"open":359,"high":359,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":186,"vwap":387},"2026-08-31",30.593,0.048,0.16,1279.4724,30.6608,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",30.69,30.52,30.545,0.0067,0.02,2525.4724,29,30.6206,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":264,"vwap":405},"2026-08-27",30.42,30.5383,-0.0844,-0.28,356.4724,30.4931,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":178,"vwap":415},"2026-08-26",30.77,30.78,30.62,30.6227,-0.1423,-0.46,2890.6512,30.7531,{"date":417,"open":359,"high":418,"low":359,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":204,"vwap":422},"2026-08-25",30.765,-0.0125,-0.04,123.0618,30.679,{"date":424,"open":350,"high":425,"low":350,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":264,"vwap":430},"2026-08-24",30.81,30.7775,0.1225,0.4,1123.0618,30.804,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",30.68,30.71,30.6,30.655,0.2111,0.69,1764.0618,24,30.6874,{"date":443,"open":400,"high":444,"low":400,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":213,"vwap":447},"2026-08-20",30.4439,0,120.0618,30.4261,{"date":449,"open":450,"high":450,"low":444,"close":444,"change":451,"percent_change":452,"volume":453,"transactions":213,"vwap":454},"2026-08-19",30.51,0.1939,0.64,127.0618,30.5022,{"date":456,"open":308,"high":308,"low":308,"close":308,"change":457,"percent_change":458,"volume":459,"transactions":195,"vwap":460},"2026-08-18",-0.057,-0.19,1599.0618,30.2511,{"date":462,"open":463,"high":400,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",30.41,30.265,30.307,-0.1175,-0.39,5334.0618,72,30.3407,{"date":472,"open":340,"high":376,"low":341,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":178,"vwap":477},"2026-08-14",30.4245,0.0636,0.21,1312.0618,30.4574,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":204,"vwap":485},"2026-08-13",30.32,30.3609,0.0596,0.2,207.0618,30.3575,{"date":487,"open":308,"high":488,"low":308,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":186,"vwap":492},"2026-08-12",30.3013,-0.0709,-0.23,148.0618,30.2668,{"date":494,"open":316,"high":495,"low":316,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":186,"vwap":499},"2026-08-11",30.3722,-0.0178,-0.06,229.0618,30.3289,{"date":501,"open":502,"high":463,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",30.36,30.34,30.39,-0.063,-0.21,5955.0778,92,30.3837,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":438,"volume":515,"transactions":204,"vwap":516},"2026-08-07",30.415,30.453,0.2087,1226.3558,30.4157,{"date":518,"open":519,"high":480,"low":520,"close":520,"change":521,"percent_change":385,"volume":522,"transactions":264,"vwap":523},"2026-08-06",30.3,30.2443,0.0481,1640.2868,30.3074,{"date":525,"open":317,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":264,"vwap":532},"2026-08-05",30.24,30.13,30.1962,-0.0238,-0.08,1634.1718,30.2138,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":154,"volume":539,"transactions":540,"vwap":541},"2026-08-04",29.97,30.22,29.9695,0.1663,12644.0948,33,30.1214,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":264,"vwap":550},"2026-08-03",30.1,30.11,30.0537,0.085,0.28,1552.3948,30.1064,{"date":552,"open":553,"high":260,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":264,"vwap":558},"2026-07-31",29.835,29.9687,-0.0778,-0.26,2310.0618,29.9383,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":255,"vwap":567},"2026-07-30",29.87,30.0465,29.865,0.4597,1.55,1519.0618,29.8676,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":186,"vwap":575},"2026-07-29",29.63,29.5868,0.1678,0.57,1516.0618,29.6194,{"date":577,"open":578,"high":217,"low":578,"close":579,"change":572,"percent_change":573,"volume":580,"transactions":581,"vwap":582},"2026-07-28",29.345,29.419,4573.0618,56,29.4523,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":186,"vwap":590},"2026-07-27",29.29,29.2512,0.3436,1.19,1601.4028,29.2897,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",28.875,28.9076,0.2436,0.85,1513.0618,14,28.8751,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":239,"vwap":607},"2026-07-23",28.72,28.664,-0.336,-1.16,2531.0618,28.7162,{"date":609,"open":610,"high":611,"low":396,"close":396,"change":612,"percent_change":311,"volume":613,"transactions":614,"vwap":615},"2026-07-22",29.1,29.12,0.178,5305.5348,36,29.0396,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":255,"vwap":624},"2026-07-21",28.68,28.86,28.822,0.1693,0.59,1549.0618,28.7721,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",28.83,28.6527,-0.2741,-0.95,2570.0618,40,28.7764,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-17",28.805,28.9268,-0.1268,-0.44,1511.0618,13,28.8102,{"date":644,"open":645,"high":610,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-16",28.96,29.0536,0.0079,0.03,1962.0618,27,29.0275,{"date":653,"open":645,"high":654,"low":645,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":255,"vwap":658},"2026-07-15",29.0457,0.1905,0.66,1520.0619,28.9997,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":18,"volume":664,"transactions":213,"vwap":665},"2026-07-14",29.06,28.8552,0.0996,1518.4648,29.0588,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":229,"volume":671,"transactions":672,"vwap":673},"2026-07-13",28.915,28.7556,-0.1244,2196.0618,44,28.891,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":483,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-10",28.91,28.92,28.88,0.7,2900,{"date":682,"open":683,"high":684,"low":618,"close":618,"change":184,"percent_change":685,"volume":686,"transactions":9,"vwap":618},"2026-07-09",28.7,28.75,0.17,40200,{"date":688,"open":689,"high":690,"low":691,"close":689,"change":506,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-07-08",28.63,28.65,28.43,-0.73,4400,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-07",29.030001,28.84,-0.16,-0.55,1600,{"date":702,"open":703,"high":190,"low":678,"close":396,"change":704,"percent_change":127,"volume":705,"transactions":9,"vwap":396},"2026-07-06",28.9,0.25,19100,{"date":707,"open":676,"high":676,"low":708,"close":684,"change":91,"percent_change":709,"volume":700,"transactions":9,"vwap":684},"2026-07-02",28.66,1.81,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":548,"volume":716,"transactions":9,"vwap":714},"2026-07-01",28.23,28.3,28.24,0.08,3100,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":700,"transactions":9,"vwap":721},"2026-06-30",28.1,28.18,28.16,-0.03,-0.11,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":97,"volume":730,"transactions":9,"vwap":727},"2026-06-29",28.09,28.19,28.030001,0.15,2200,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":107,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-26",28.059999,28.17,28.040001,-0.6,2500,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":700,"transactions":9,"vwap":742},"2026-06-25",28.2,28.38,28.21,0.27,0.97,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":716,"transactions":9,"vwap":749},"2026-06-24",27.97,28.01,27.94,-0.09,-0.32,{"date":753,"open":726,"high":726,"low":728,"close":728,"change":754,"percent_change":755,"volume":716,"transactions":9,"vwap":728},"2026-06-23",-0.42,-1.48,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":704,"volume":730,"transactions":9,"vwap":760},"2026-06-22",28.49,28.56,28.45,0.07,{"date":763,"open":764,"high":691,"low":764,"close":741,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":741},"2026-06-18",28.36,-0.07,-0.25,3200,{"date":769,"open":627,"high":697,"low":760,"close":760,"change":698,"percent_change":770,"volume":716,"transactions":9,"vwap":760},"2026-06-17",-0.56,{"date":772,"open":683,"high":683,"low":773,"close":773,"change":77,"percent_change":47,"volume":774,"transactions":9,"vwap":773},"2026-06-16",28.61,1700,{"date":776,"open":690,"high":690,"low":777,"close":777,"change":84,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-15",28.47,0.78,2600,{"date":781,"open":719,"high":782,"low":719,"close":783,"change":420,"percent_change":784,"volume":170,"transactions":9,"vwap":783},"2026-06-12",28.31,28.25,-0.14,{"date":786,"open":787,"high":713,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-11",27.96,28.29,0.65,2.35,7900,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":639,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-10",27.93,27.95,27.64,-1.57,1900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":761,"percent_change":704,"volume":805,"transactions":9,"vwap":804},"2026-06-09",28.33,28.34,27.91,28.08,4500,{"date":807,"open":734,"high":734,"low":748,"close":748,"change":765,"percent_change":766,"volume":779,"transactions":9,"vwap":748},"2026-06-08",{"date":809,"open":810,"high":810,"low":804,"close":804,"change":811,"percent_change":812,"volume":774,"transactions":9,"vwap":804},"2026-06-05",28.55,-0.63,-2.19,{"date":814,"open":815,"high":815,"low":816,"close":815,"change":548,"percent_change":817,"volume":774,"transactions":9,"vwap":815},"2026-06-04",28.71,28.6,0.98,{"date":819,"open":759,"high":759,"low":691,"close":691,"change":765,"percent_change":766,"volume":700,"transactions":9,"vwap":691},"2026-06-03",{"date":821,"open":822,"high":823,"low":822,"close":824,"change":193,"percent_change":147,"volume":700,"transactions":9,"vwap":824},"2026-06-02",28.46,28.59,28.5,{"date":826,"open":764,"high":823,"low":764,"close":758,"change":77,"percent_change":47,"volume":827,"transactions":9,"vwap":758},"2026-06-01",2100,{"date":829,"open":830,"high":822,"low":831,"close":831,"change":685,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-29",28.4,28.35,0.6,21100,{"date":835,"open":804,"high":720,"low":728,"close":720,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":720},"2026-05-28",0.09,0.32,3900,{"date":840,"open":727,"high":727,"low":733,"close":726,"change":750,"percent_change":751,"volume":841,"transactions":9,"vwap":726},"2026-05-27",3400,{"date":843,"open":713,"high":713,"low":844,"close":720,"change":18,"percent_change":845,"volume":846,"transactions":9,"vwap":720},"2026-05-26",28.12,1.26,5600,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":723,"percent_change":467,"volume":851,"transactions":9,"vwap":850},"2026-05-22",27.98,27.83,3300,{"date":853,"open":854,"high":749,"low":854,"close":749,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":749},"2026-05-21",27.68,0.23,0.83,4100,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":370,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-20",27.36,27.77,27.71,0.95,6800,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":458,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-19",27.57,27.45,-0.69,2300,{"date":872,"open":873,"high":796,"low":868,"close":796,"change":837,"percent_change":874,"volume":875,"transactions":9,"vwap":796},"2026-05-18",27.62,1.17,3000,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":766,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-15",27.38,27.32,-0.91,2700,{"date":883,"open":884,"high":885,"low":867,"close":867,"change":648,"percent_change":886,"volume":887,"transactions":9,"vwap":867},"2026-05-14",27.59,27.74,0.11,192800,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":122,"volume":827,"transactions":9,"vwap":891},"2026-05-13",27.4,27.54,0.13,{"date":894,"open":890,"high":895,"low":896,"close":897,"change":530,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-12",27.42,27.19,27.41,-0.29,5500,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":761,"percent_change":370,"volume":805,"transactions":9,"vwap":903},"2026-05-11",27.63,27.49,{"date":905,"open":895,"high":895,"low":906,"close":895,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":895},"2026-05-08",27.3,0.41,1.52,5000,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":857,"transactions":9,"vwap":913},"2026-05-07",27.46,27.01,-0.4,-1.46,{"date":917,"open":918,"high":918,"low":919,"close":897,"change":91,"percent_change":920,"volume":838,"transactions":9,"vwap":897},"2026-05-06",27.43,27.37,1.9,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":102,"percent_change":117,"volume":857,"transactions":9,"vwap":924},"2026-05-05",26.84,26.9,26.8,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":506,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-04",26.89,26.66,-0.78,3500,{"date":933,"open":650,"high":650,"low":934,"close":934,"change":935,"percent_change":770,"volume":767,"transactions":9,"vwap":934},"2026-05-01",26.87,-0.15,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":716,"transactions":9,"vwap":940},"2026-04-30",26.71,27.08,27.02,0.79,3.01,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":723,"percent_change":754,"volume":949,"transactions":9,"vwap":948},"2026-04-29",26.3,26.33,26.15,26.23,4900,{"date":951,"open":952,"high":952,"low":945,"close":953,"change":765,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-28",26.4,26.34,-0.27,5300,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":716,"transactions":9,"vwap":959},"2026-04-27",26.52,26.41,-0.1,-0.38,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":77,"percent_change":97,"volume":955,"transactions":9,"vwap":967},"2026-04-24",26.44,26.54,26.43,26.51,{"date":969,"open":965,"high":965,"low":970,"close":971,"change":972,"percent_change":973,"volume":693,"transactions":9,"vwap":971},"2026-04-23",26.35,26.37,-0.24,-0.9,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":394,"percent_change":715,"volume":979,"transactions":9,"vwap":978},"2026-04-22",26.7,26.6,26.61,7100,{"date":981,"open":913,"high":913,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-21",26.59,-0.49,-1.81,5400,{"date":987,"open":988,"high":988,"low":989,"close":939,"change":723,"percent_change":914,"volume":767,"transactions":9,"vwap":939},"2026-04-20",27.1,27.040001,{"date":991,"open":992,"high":993,"low":994,"close":896,"change":18,"percent_change":995,"volume":996,"transactions":9,"vwap":896},"2026-04-17",27.22,27.33,27.17,1.3,4800,{"date":998,"open":999,"high":999,"low":923,"close":923,"change":1000,"percent_change":54,"volume":875,"transactions":9,"vwap":923},"2026-04-16",26.97,0.12,{"date":1002,"open":1003,"high":925,"low":1004,"close":1005,"change":530,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-15",26.75,26.64,26.72,-0.3,4000,{"date":1009,"open":1010,"high":934,"low":925,"close":925,"change":1000,"percent_change":54,"volume":909,"transactions":9,"vwap":925},"2026-04-14",26.85,{"date":1012,"open":1013,"high":976,"low":970,"close":1014,"change":102,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-13",26.45,26.68,0.91,2800,{"date":1018,"open":1004,"high":1004,"low":964,"close":964,"change":960,"percent_change":961,"volume":730,"transactions":9,"vwap":964},"2026-04-10",{"date":1020,"open":1021,"high":965,"low":1022,"close":965,"change":385,"percent_change":1023,"volume":1007,"transactions":9,"vwap":965},"2026-04-09",26.26,26.17,0.61,{"date":1025,"open":964,"high":1026,"low":1027,"close":1027,"change":83,"percent_change":1028,"volume":730,"transactions":9,"vwap":1027},"2026-04-08",26.5,26.38,2.89,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":445,"percent_change":445,"volume":875,"transactions":9,"vwap":1032},"2026-04-07",25.54,25.64,25.47,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1032,"change":77,"percent_change":154,"volume":1038,"transactions":9,"vwap":1032},"2026-04-06",25.6,25.7,3600,{"date":1040,"open":1041,"high":1042,"low":21,"close":1043,"change":530,"percent_change":1044,"volume":851,"transactions":9,"vwap":1043},"2026-04-02",25.51,25.52,25.5,-0.31,{"date":175,"open":1046,"high":1047,"low":1048,"close":1048,"change":765,"percent_change":954,"volume":1049,"transactions":9,"vwap":1048},25.65,25.75,25.58,100400]